Dark

DXCM20270115P75
DXCM Jan 15 2027 75.00 Put (DXCM270115P00075000)
option OPRA

EOD

Sep 23, 2026

2.45-6.130%(-0.16)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.4500	2.4500	2.4500	2.4500	-6.130%	51	1,753	0.000%
2026-09-21	2.6100	2.6100	2.6100	2.6100	-31.316%	1	1,713	-6.130%
2026-09-14	3.7000	3.8000	3.7000	3.8000	+2.703%	160	1,713	-35.526%
2026-09-11	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,679	-33.784%
2026-09-09	3.6000	3.9000	3.6000	3.9000	0.000%	312	1,680	-37.179%
2026-09-08	3.9000	3.9000	3.9000	3.9000	+32.203%	1	1,497	-37.179%
2026-09-04	2.9000	2.9500	2.9000	2.9500	+7.273%	9	1,502	-16.949%
2026-08-31	2.7500	2.7500	2.7500	2.7500	+3.774%	1	1,502	-10.909%
2026-08-28	2.7000	2.7000	2.6500	2.6500	+1.923%	11	1,501	-7.547%
2026-08-24	2.5500	2.6000	2.5500	2.6000	+6.122%	5	1,501	-5.769%
2026-08-21	2.5000	2.5000	2.4500	2.4500	-12.500%	30	1,500	0.000%
2026-08-20	2.8000	2.8000	2.8000	2.8000	-4.110%	2	1,500	-12.500%
2026-08-19	2.8500	2.9200	2.8500	2.9200	-4.886%	20	1,501	-16.096%
2026-08-14	3.0700	3.0700	3.0700	3.0700	-22.081%	3	1,506	-20.195%
2026-08-10	3.9400	3.9400	3.9400	3.9400	-17.917%	3	1,507	-37.817%
2026-08-07	5.1000	5.1000	4.8000	4.8000	-9.434%	502	1,505	-48.958%
2026-08-06	5.3000	5.3000	5.3000	5.3000	-0.935%	9	1,005	-53.774%
2026-08-05	5.2800	5.3500	5.2800	5.3500	+21.591%	6	1,001	-54.206%
2026-08-04	4.4200	4.4200	4.4000	4.4000	-20.721%	25	1,003	-44.318%
2026-07-31	5.7800	5.9000	5.5500	5.5500	-46.273%	18	1,021	-55.856%
2026-07-24	10.8000	11.0000	10.3300	10.3300	+29.125%	34	1,022	-76.283%
2026-07-16	7.7500	8.0000	7.7500	8.0000	-17.526%	355	1,041	-69.375%
2026-07-07	9.7000	9.7000	9.6000	9.7000	+5.435%	14	1,036	-74.742%
2026-06-08	9.2000	9.2000	9.1000	9.2000	-12.796%	28	1,035	-73.370%
2026-06-02	10.5000	10.5500	10.5000	10.5500	-3.211%	20	1,007	-76.777%
2026-05-28	10.9000	10.9000	10.9000	10.9000	-11.382%	500	986	-77.523%
2026-05-20	12.3000	12.3000	12.3000	12.3000	-18.000%	1	914	-80.081%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-9.639%	1	915	-83.667%
2026-04-06	16.6000	16.6000	16.6000	16.6000	+21.168%	1	916	-85.241%
2026-03-23	13.7000	13.7000	13.7000	13.7000	-2.143%	6	915	-82.117%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-13.313%	1	921	-82.500%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+24.710%	3	922	-84.830%
2026-03-05	12.9500	12.9500	12.9500	12.9500	+6.148%	1	921	-81.081%
2026-03-04	12.2000	12.2000	12.2000	12.2000	+3.830%	1	920	-79.918%
2026-02-27	11.7500	11.7500	11.7500	11.7500	+1.293%	2	921	-79.149%
2026-02-26	11.6000	11.6000	11.6000	11.6000	-4.132%	5	920	-78.879%
2026-02-24	12.1000	12.1000	12.1000	12.1000	+3.419%	2	925	-79.752%
2026-02-23	11.9000	12.0000	11.7000	11.7000	-3.306%	35	925	-79.060%
2026-02-20	12.6000	12.6000	12.1000	12.1000	-3.200%	6	890	-79.752%
2026-02-19	12.5000	12.5000	12.5000	12.5000	-2.344%	1	884	-80.400%
2026-02-17	12.8000	12.8000	12.8000	12.8000	+2.400%	1	883	-80.859%
2026-01-30	12.3000	12.5000	12.3000	12.5000	0.000%	3	884	-80.400%
2026-01-28	12.5000	12.5000	12.5000	12.5000	0.000%	2	881	-80.400%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-1.884%	1	879	-80.400%
2026-01-26	12.7400	12.7400	12.7400	12.7400	-10.909%	2	878	-80.769%
2026-01-16	13.9000	14.3000	13.9000	14.3000	-2.522%	187	761	-82.867%
2026-01-13	14.6700	14.6700	14.6700	14.6700	+6.924%	1	761	-83.299%
2026-01-12	13.7200	13.7200	13.7200	13.7200	-10.735%	1	761	-82.143%
2025-12-30	16.0000	16.0000	15.3700	15.3700	-2.536%	2	761	-84.060%
2025-12-22	15.7700	15.7700	15.7700	15.7700	-0.755%	5	766	-84.464%
2025-12-15	15.8900	15.8900	15.8900	15.8900	+9.210%	1	766	-84.581%
2025-12-11	14.5500	14.5500	14.5500	14.5500	-15.407%	1	765	-83.162%
2025-12-08	17.2000	17.2000	17.2000	17.2000	-14.000%	1	766	-85.756%
2025-11-19	20.2000	20.2000	20.0000	20.0000	-10.555%	14	767	-87.750%
2025-11-10	22.3600	22.3600	22.3600	22.3600	+7.811%	5	761	-89.043%
2025-10-31	20.7400	20.7400	20.7400	20.7400	+27.239%	5	756	-88.187%
2025-10-21	16.3000	16.3000	16.3000	16.3000	-7.805%	1	756	-84.969%
2025-10-10	17.6800	17.6800	17.6800	17.6800	+3.392%	2	757	-86.143%
2025-10-03	17.1000	17.1000	17.1000	17.1000	+7.547%	1	759	-85.673%
2025-09-23	15.9000	15.9000	15.9000	15.9000	0.000%	1	760	-84.591%
2025-09-22	16.5000	16.6000	15.9000	15.9000	+0.760%	22	760	-84.591%
2025-09-19	15.6500	16.0500	15.6500	15.7800	+16.889%	7	757	-84.474%
2025-09-18	13.5000	13.5000	13.5000	13.5000	+20.214%	5	757	-81.852%
2025-09-08	11.2300	11.2300	11.2300	11.2300	+1.171%	200	752	-78.183%
2025-09-05	10.9000	11.1000	10.9000	11.1000	+0.909%	2	553	-77.928%
2025-09-04	11.0000	11.0000	11.0000	11.0000	-2.655%	1	552	-77.727%
2025-09-03	11.3000	11.3000	11.3000	11.3000	-8.130%	40	558	-78.319%
2025-08-29	12.4000	12.4000	12.3000	12.3000	+1.653%	14	544	-80.081%
2025-08-27	12.1000	12.1000	12.1000	12.1000	+1.681%	1	544	-79.752%
2025-08-26	12.1000	12.1000	11.9000	11.9000	-0.418%	10	543	-79.412%
2025-08-25	11.3200	11.9500	11.3200	11.9500	+16.019%	45	543	-79.498%
2025-08-22	10.3000	10.3000	10.3000	10.3000	-2.830%	1	498	-76.214%
2025-08-15	10.6000	10.6000	10.6000	10.6000	-4.590%	2	497	-76.887%
2025-08-11	11.2000	11.2500	11.1000	11.1100	-5.447%	206	495	-77.948%
2025-08-04	11.7500	11.7500	11.7500	11.7500	+6.818%	2	392	-79.149%
2025-08-01	11.2000	11.2000	11.0000	11.0000	+26.437%	10	391	-77.727%
2025-07-28	8.7000	8.7000	8.7000	8.7000	-15.534%	1	384	-71.839%
2025-07-10	10.3000	10.3000	10.3000	10.3000	-2.830%	1	384	-76.214%
2025-06-25	10.6000	10.6000	10.6000	10.6000	-7.018%	2	384	-76.887%
2025-06-03	11.3000	11.4000	11.3000	11.4000	-3.797%	6	382	-78.509%
2025-06-02	11.8500	11.8500	11.8500	11.8500	+2.597%	1	378	-79.325%
2025-05-27	11.5500	11.5500	11.5500	11.5500	-11.832%	13	378	-78.788%
2025-05-02	13.1000	13.1000	13.1000	13.1000	-39.070%	2	391	-81.298%
2025-04-08	21.5000	21.5000	21.5000	21.5000	-6.926%	1	391	-88.605%
2025-04-04	23.6000	23.6000	23.1000	23.1000	+47.134%	12	391	-89.394%
2025-03-21	15.9000	15.9000	15.7000	15.7000	+2.614%	12	391	-84.395%
2025-03-20	15.3300	15.3300	15.3000	15.3000	-13.068%	17	389	-83.987%
2025-03-11	17.4500	17.6000	17.3000	17.6000	+35.385%	5	372	-86.080%
2025-03-05	12.9000	13.0000	12.9000	13.0000	+2.767%	2	367	-81.154%
2025-01-22	12.6500	12.6500	12.6500	12.6500	-5.597%	350	367	-80.632%
2025-01-16	13.4000	13.4000	13.4000	13.4000	-12.987%	1	17	-81.716%
2024-12-30	15.4000	15.4000	15.4000	15.4000	-3.327%	1	17	-84.091%
2024-12-06	15.9300	15.9300	15.9300	15.9300	-10.000%	8	17	-84.620%
2024-11-22	17.6000	17.7000	17.6000	17.7000	+4.796%	10	16	-86.158%
2024-11-20	16.8900	16.8900	16.8900	16.8900	+1.259%	4	19	-85.494%
2024-11-15	16.6800	16.6800	16.6800	16.6800	-1.302%	8	15	-85.312%
2024-11-13	17.0800	17.0800	16.9000	16.9000	-0.412%	4	19	-85.503%
2024-11-12	17.9000	17.9000	16.9700	16.9700	-9.251%	7	15	-85.563%
2024-11-08	18.7000	18.7000	18.7000	18.7000	-10.697%	2	10	-86.898%
2024-10-11	20.9400	20.9400	20.9400	20.9400	-0.048%	4	9	-88.300%
2024-10-10	20.9800	20.9800	20.9500	20.9500	-1.179%	4	7	-88.305%
2024-10-07	21.2000	21.2000	21.2000	21.2000	-0.888%	1	8	-88.443%
2024-10-04	21.3900	21.3900	21.3900	21.3900	-2.105%	10	9	-88.546%
2024-10-01	21.8500	21.8500	21.8500	21.8500	0.000%	4	4	-88.787%